Anhui Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.300	11.520	11.260	11.380	10.342	1,108,000
2025-05-06	11.460	11.640	11.320	11.460	10.415	1,514,000
2025-05-02	11.620	11.660	11.300	11.300	10.270	478,500
2025-04-30	11.840	11.860	11.460	11.720	10.651	1,246,000
2025-04-29	11.700	11.960	11.680	11.760	10.688	1,054,000
2025-04-28	11.560	11.780	11.520	11.640	10.579	768,000
2025-04-25	11.580	11.580	11.340	11.540	10.488	1,090,000
2025-04-24	11.440	11.660	11.260	11.580	10.524	2,230,175
2025-04-23	11.660	11.660	11.460	11.500	10.451	996,000
2025-04-22	11.800	11.800	11.400	11.520	10.470	780,226
2025-04-17	11.560	11.620	11.320	11.500	10.451	1,379,334
2025-04-16	11.480	11.560	11.340	11.420	10.379	709,595
2025-04-15	11.600	11.740	11.360	11.520	10.470	1,906,000
2025-04-14	11.100	11.520	11.040	11.420	10.379	2,614,000
2025-04-11	10.840	11.080	10.700	11.000	9.997	3,581,666
2025-04-10	10.980	11.020	10.800	10.960	9.961	1,488,000
2025-04-09	10.680	10.920	10.600	10.880	9.888	1,364,000
2025-04-08	10.440	10.900	10.440	10.800	9.815	2,532,147
2025-04-07	10.680	11.000	10.400	10.480	9.524	5,066,000
2025-04-03	11.160	11.240	11.020	11.240	10.215	2,212,000
2025-04-02	11.200	11.260	11.020	11.160	10.142	2,756,252
2025-04-01	10.920	11.260	10.880	11.180	10.161	2,416,400
2025-03-31	10.620	11.160	10.560	10.940	9.942	4,522,000
2025-03-28	10.780	10.780	10.640	10.700	9.724	1,596,030
2025-03-27	10.460	10.960	10.460	10.780	9.797	4,674,000
2025-03-26	10.200	10.540	10.200	10.480	9.524	2,042,968
2025-03-25	9.740	10.420	9.740	10.400	9.452	5,226,828
2025-03-24	9.800	9.880	9.720	9.770	8.879	2,944,161
2025-03-21	9.960	10.040	9.710	9.840	8.943	3,089,198
2025-03-20	10.000	10.080	9.900	9.990	9.079	4,168,000
2025-03-19	9.960	10.120	9.770	10.000	9.088	7,724,724
2025-03-18	10.020	10.100	9.970	9.970	9.061	5,178,000
2025-03-17	9.970	10.080	9.970	9.970	9.061	3,648,000
2025-03-14	10.180	10.180	9.930	9.970	9.061	3,070,000
2025-03-13	10.140	10.140	9.940	10.060	9.143	3,670,000
2025-03-12	9.980	10.080	9.960	10.000	9.088	834,000
2025-03-11	10.160	10.160	9.920	9.980	9.070	1,104,000
2025-03-10	9.980	10.080	9.960	9.990	9.079	806,000
2025-03-07	10.320	10.320	9.950	9.950	9.043	4,533,797
2025-03-06	10.700	10.720	10.140	10.160	9.234	7,118,000
2025-03-05	10.560	10.740	10.480	10.600	9.633	2,166,000
2025-03-04	10.560	10.580	10.380	10.540	9.579	4,008,000
2025-03-03	10.520	10.660	10.340	10.420	9.470	3,330,431
2025-02-28	10.520	10.680	10.420	10.440	9.488	3,168,000
2025-02-27	10.280	10.540	10.280	10.500	9.543	2,758,500
2025-02-26	10.300	10.400	10.220	10.220	9.288	2,136,000
2025-02-25	10.280	10.340	10.200	10.300	9.361	1,506,000
2025-02-24	10.340	10.460	10.300	10.300	9.361	3,330,000
2025-02-21	10.580	10.600	10.320	10.460	9.506	1,748,190
2025-02-20	10.700	10.860	10.460	10.580	9.615	3,634,000
2025-02-19	10.660	11.000	10.660	10.760	9.779	2,212,000
2025-02-18	10.800	10.900	10.660	10.800	9.815	652,000
2025-02-17	10.120	10.800	10.120	10.760	9.779	2,308,000
2025-02-14	10.040	10.380	10.000	10.260	9.324	4,318,000
2025-02-13	10.320	10.320	10.060	10.080	9.161	1,542,000
2025-02-12	10.160	10.300	10.120	10.280	9.343	1,156,000
2025-02-11	10.000	10.200	9.960	10.180	9.252	816,000
2025-02-10	9.990	10.160	9.900	10.000	9.088	3,059,454
2025-02-07	10.080	10.140	9.930	9.950	9.043	3,276,295
2025-02-06	9.990	10.220	9.990	10.100	9.179	1,220,000

← NewerPage 7 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.7589 HKD
2025-06-26	0.6610 HKD
2024-06-11	0.6607 HKD
2023-06-13	0.6065 HKD
2022-05-24	0.6376 HKD
2021-05-26	0.2774 HKD
2020-05-28	0.2513 HKD
2019-05-23	0.2872 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.